Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 73.13 | 73.13 | 71.67 | 71.74 | 311,986 | -2.89(-3.87%) |
Feb 27, 2019 | 75.06 | 75.37 | 73.76 | 74.64 | 471,653 | -1.89(-2.47%) |
Feb 26, 2019 | 75.69 | 77.29 | 75.53 | 76.52 | 210,869 | -0.69(-0.90%) |
Feb 25, 2019 | 77.31 | 78.32 | 76.80 | 77.22 | 656,537 | +2.36(+3.16%) |
Feb 22, 2019 | 74.24 | 75.45 | 73.92 | 74.86 | 313,785 | +2.46(+3.40%) |
Feb 21, 2019 | 72.72 | 72.94 | 71.51 | 72.39 | 190,410 | -0.56(-0.76%) |
Feb 20, 2019 | 72.82 | 74.26 | 72.38 | 72.95 | 323,277 | +1.31(+1.83%) |
Feb 19, 2019 | 69.36 | 72.18 | 69.32 | 71.64 | 313,038 | +1.51(+2.16%) |
Feb 15, 2019 | 70.36 | 70.36 | 69.44 | 70.12 | 186,166 | -0.33(-0.47%) |
Feb 14, 2019 | 68.86 | 71.14 | 68.53 | 70.45 | 184,442 | +0.43(+0.61%) |
Feb 13, 2019 | 71.63 | 72.09 | 69.56 | 70.02 | 315,722 | -1.71(-2.38%) |
Feb 12, 2019 | 71.57 | 72.49 | 71.29 | 71.73 | 517,914 | +1.88(+2.69%) |
Feb 11, 2019 | 70.96 | 71.05 | 69.76 | 69.85 | 146,208 | -0.64(-0.91%) |
Feb 08, 2019 | 70.15 | 70.91 | 69.00 | 70.49 | 543,478 | -1.39(-1.93%) |
Feb 07, 2019 | 72.27 | 73.40 | 69.98 | 71.87 | 380,294 | -2.36(-3.18%) |
Feb 06, 2019 | 76.24 | 76.24 | 73.66 | 74.23 | 221,061 | -2.97(-3.85%) |
Feb 05, 2019 | 75.25 | 77.43 | 75.03 | 77.21 | 266,773 | +2.97(+4.01%) |
Feb 04, 2019 | 73.15 | 74.81 | 72.80 | 74.23 | 234,452 | +0.38(+0.52%) |
Feb 01, 2019 | 74.04 | 74.32 | 73.25 | 73.85 | 501,158 | -1.70(-2.25%) |
Jan 31, 2019 | 74.13 | 75.87 | 74.03 | 75.55 | 354,277 | +1.85(+2.51%) |
Jan 30, 2019 | 70.52 | 74.22 | 69.60 | 73.70 | 471,378 | +4.40(+6.34%) |
Jan 29, 2019 | 70.02 | 70.09 | 68.90 | 69.30 | 166,817 | +0.26(+0.37%) |
Jan 28, 2019 | 68.05 | 69.08 | 67.40 | 69.05 | 201,896 | -2.21(-3.10%) |
Jan 25, 2019 | 70.71 | 71.74 | 70.45 | 71.25 | 325,407 | +2.85(+4.16%) |
Jan 24, 2019 | 66.76 | 68.67 | 66.76 | 68.41 | 193,871 | +1.86(+2.80%) |
Jan 23, 2019 | 66.38 | 66.75 | 65.02 | 66.55 | 176,040 | +1.75(+2.70%) |
Jan 22, 2019 | 65.83 | 66.13 | 63.78 | 64.79 | 332,764 | -3.55(-5.19%) |
Jan 18, 2019 | 68.07 | 68.96 | 67.62 | 68.34 | 260,282 | +1.09(+1.61%) |
Jan 17, 2019 | 64.69 | 68.22 | 64.69 | 67.26 | 255,325 | +0.86(+1.29%) |
Jan 16, 2019 | 65.40 | 67.04 | 65.36 | 66.40 | 281,284 | +2.27(+3.54%) |
Jan 15, 2019 | 63.77 | 65.01 | 63.55 | 64.13 | 186,057 | +1.39(+2.21%) |
Jan 14, 2019 | 61.96 | 63.53 | 61.59 | 62.74 | 178,993 | -1.58(-2.45%) |
Jan 11, 2019 | 63.82 | 64.71 | 63.34 | 64.32 | 342,620 | -1.13(-1.73%) |
Jan 10, 2019 | 63.03 | 65.50 | 62.92 | 65.45 | 251,769 | +1.46(+2.28%) |
Jan 09, 2019 | 62.61 | 64.99 | 62.61 | 63.99 | 355,469 | +3.38(+5.58%) |
Jan 08, 2019 | 60.24 | 61.05 | 59.19 | 60.61 | 205,040 | +0.47(+0.77%) |
Jan 07, 2019 | 59.90 | 60.83 | 58.87 | 60.14 | 326,786 | +0.40(+0.67%) |
Jan 04, 2019 | 56.89 | 60.40 | 56.49 | 59.74 | 387,024 | +5.22(+9.57%) |
Jan 03, 2019 | 55.79 | 55.80 | 53.81 | 54.52 | 249,801 | -3.03(-5.26%) |
Jan 02, 2019 | 55.18 | 57.71 | 55.05 | 57.55 | 204,708 | +0.28(+0.49%) |
Dec 31, 2018 | 59.29 | 59.38 | 56.70 | 57.27 | 337,029 | -0.69(-1.20%) |
Dec 28, 2018 | 57.83 | 58.97 | 57.01 | 57.96 | 495,566 | +1.38(+2.43%) |
Dec 27, 2018 | 54.42 | 56.59 | 53.79 | 56.59 | 298,960 | -0.17(-0.29%) |
Dec 26, 2018 | 54.50 | 56.83 | 53.09 | 56.75 | 346,484 | +3.16(+5.90%) |
Dec 24, 2018 | 54.65 | 55.80 | 53.51 | 53.59 | 229,430 | -1.40(-2.54%) |
Dec 21, 2018 | 56.71 | 57.62 | 54.22 | 54.98 | 387,355 | -1.32(-2.35%) |
Dec 20, 2018 | 56.69 | 57.61 | 54.95 | 56.31 | 328,372 | +1.40(+2.54%) |
Dec 19, 2018 | 58.60 | 60.23 | 53.69 | 54.91 | 457,432 | -2.98(-5.15%) |
Dec 18, 2018 | 58.01 | 58.90 | 57.47 | 57.89 | 185,483 | +1.12(+1.98%) |
Dec 17, 2018 | 58.60 | 59.32 | 56.19 | 56.77 | 270,543 | -1.69(-2.89%) |
Dec 14, 2018 | 58.64 | 59.97 | 58.27 | 58.46 | 157,925 | -2.66(-4.36%) |
Dec 13, 2018 | 61.67 | 62.16 | 60.81 | 61.12 | 177,551 | +0.07(+0.12%) |
Dec 12, 2018 | 61.42 | 62.64 | 60.89 | 61.05 | 344,804 | +2.82(+4.84%) |
Dec 11, 2018 | 59.41 | 59.41 | 56.99 | 58.23 | 377,191 | +1.20(+2.11%) |
Dec 10, 2018 | 57.55 | 57.85 | 54.85 | 57.03 | 426,551 | -1.70(-2.89%) |
Dec 07, 2018 | 62.06 | 63.17 | 58.32 | 58.72 | 325,940 | -3.74(-5.99%) |
Dec 06, 2018 | 59.04 | 62.46 | 57.79 | 62.46 | 449,950 | -1.87(-2.91%) |
Dec 04, 2018 | 68.61 | 68.92 | 63.65 | 64.33 | 455,132 | -4.12(-6.02%) |